Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 1.160
-0.030 (-2.52%)
At close: Jun 26, 2026
FRA:S1VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Jun 25, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | - |
| Jun 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jun 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -2.50% | - |
| Jun 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | - |
| Jun 19, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Jun 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | - |
| Jun 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 4.31% | - |
| Jun 16, 2026 | 1.20 | 1.29 | 1.16 | 1.16 | 1.16 | -6.45% | 23 |
| Jun 15, 2026 | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | 6.90% | 548 |
| Jun 12, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | - |
| Jun 11, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | - |
| Jun 10, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | - |
| Jun 9, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | - |
| Jun 8, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | - |
| Jun 5, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | - |
| Jun 4, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | - | - |
| Jun 3, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 50 |
| Jun 2, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -3.54% | - |
| Jun 1, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 500 |
| May 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| May 28, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| May 27, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | - |
| May 26, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | -0.86% | - |
| May 25, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | - |
| May 22, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| May 21, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | - |
| May 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | - |
| May 19, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | - |
| May 18, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | - |
| May 15, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -2.61% | - |
| May 14, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | - |
| May 13, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | - |
| May 12, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 35 |
| May 11, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | - |
| May 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | - |
| May 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | - |
| May 6, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 4.42% | - |
| May 5, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | - |
| May 4, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | - | - |
| Apr 30, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 4 |
| Apr 29, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | - |
| Apr 28, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | - |
| Apr 27, 2026 | 1.13 | 1.21 | 1.10 | 1.10 | 1.10 | -5.17% | 75 |
| Apr 24, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | - |
| Apr 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | - |
| Apr 22, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | - |
| Apr 21, 2026 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | - | 459 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | - |
| Apr 17, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | - |